Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 63.80
+0.40 (0.63%)
May 19, 2026, 4:35 PM GMT
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 63.90 | 65.70 | 63.68 | 63.80 | 63.80 | 0.63% | 59,288 |
| May 18, 2026 | 65.00 | 65.00 | 61.90 | 63.40 | 63.40 | -2.46% | 221,499 |
| May 15, 2026 | 65.40 | 65.60 | 61.10 | 65.00 | 65.00 | 1.25% | 131,330 |
| May 14, 2026 | 65.00 | 68.00 | 61.90 | 64.20 | 64.20 | -3.89% | 449,053 |
| May 13, 2026 | 66.70 | 67.90 | 65.40 | 66.80 | 64.10 | 1.21% | 118,607 |
| May 12, 2026 | 67.00 | 67.90 | 66.00 | 66.00 | 63.33 | - | 168,898 |
| May 11, 2026 | 68.80 | 69.00 | 66.00 | 66.00 | 63.33 | -2.94% | 403,656 |
| May 8, 2026 | 67.30 | 68.90 | 67.20 | 68.00 | 65.25 | - | 159,492 |
| May 7, 2026 | 67.20 | 68.60 | 64.30 | 68.00 | 65.25 | 1.95% | 229,557 |
| May 6, 2026 | 66.00 | 67.60 | 64.40 | 66.70 | 64.00 | 1.06% | 213,295 |
| May 5, 2026 | 63.20 | 66.02 | 63.20 | 66.00 | 63.33 | 4.43% | 597,973 |
| May 1, 2026 | 63.80 | 64.40 | 62.50 | 63.20 | 60.65 | 0.32% | 116,385 |
| Apr 30, 2026 | 59.80 | 63.00 | 59.80 | 63.00 | 60.45 | 5.00% | 3,685,344 |
| Apr 29, 2026 | 65.10 | 65.50 | 60.00 | 60.00 | 57.57 | -6.40% | 210,522 |
| Apr 28, 2026 | 64.50 | 65.80 | 64.10 | 64.10 | 61.51 | -2.58% | 186,320 |
| Apr 27, 2026 | 65.00 | 67.00 | 64.70 | 65.80 | 63.14 | -0.30% | 94,568 |
| Apr 24, 2026 | 67.50 | 68.00 | 65.50 | 66.00 | 63.33 | -2.37% | 111,075 |
| Apr 23, 2026 | 68.00 | 69.70 | 67.00 | 67.60 | 64.87 | -1.60% | 106,368 |
| Apr 22, 2026 | 68.00 | 69.30 | 67.20 | 68.70 | 65.92 | -0.29% | 156,985 |
| Apr 21, 2026 | 67.50 | 70.90 | 67.50 | 68.90 | 66.12 | 0.88% | 174,120 |
| Apr 20, 2026 | 70.60 | 70.60 | 66.10 | 68.30 | 65.54 | 1.49% | 100,668 |
| Apr 17, 2026 | 70.10 | 71.50 | 67.30 | 67.30 | 64.58 | -3.44% | 84,586 |
| Apr 16, 2026 | 69.30 | 71.10 | 68.76 | 69.70 | 66.88 | -0.71% | 125,572 |
| Apr 15, 2026 | 70.40 | 71.40 | 68.65 | 70.20 | 67.36 | -1.13% | 86,797 |
| Apr 14, 2026 | 71.00 | 71.00 | 69.01 | 71.00 | 68.13 | 1.87% | 38,678 |
| Apr 13, 2026 | 70.00 | 71.50 | 67.10 | 69.70 | 66.88 | -0.99% | 74,646 |
| Apr 10, 2026 | 68.90 | 71.40 | 67.00 | 70.40 | 67.55 | 2.62% | 76,368 |
| Apr 9, 2026 | 69.40 | 69.90 | 67.83 | 68.60 | 65.83 | -1.15% | 228,130 |
| Apr 8, 2026 | 68.00 | 70.40 | 67.70 | 69.40 | 66.59 | 3.27% | 298,331 |
| Apr 7, 2026 | 66.00 | 67.80 | 63.80 | 67.20 | 64.48 | 1.51% | 87,887 |
| Apr 2, 2026 | 66.00 | 67.80 | 66.00 | 66.20 | 63.52 | -1.19% | 57,310 |
| Apr 1, 2026 | 66.40 | 67.80 | 66.20 | 67.00 | 64.29 | 1.82% | 100,722 |
| Mar 31, 2026 | 62.80 | 66.60 | 62.80 | 65.80 | 63.14 | 4.11% | 503,765 |
| Mar 30, 2026 | 64.00 | 65.40 | 62.60 | 63.20 | 60.65 | 0.64% | 117,999 |
| Mar 27, 2026 | 64.40 | 65.80 | 62.80 | 62.80 | 60.26 | -4.56% | 191,547 |
| Mar 26, 2026 | 65.00 | 66.60 | 64.40 | 65.80 | 63.14 | - | 121,686 |
| Mar 25, 2026 | 64.20 | 65.80 | 62.60 | 65.80 | 63.14 | 3.13% | 221,226 |
| Mar 24, 2026 | 63.80 | 64.87 | 63.08 | 63.80 | 61.22 | 1.92% | 137,143 |
| Mar 23, 2026 | 65.60 | 65.60 | 59.80 | 62.60 | 60.07 | - | 290,892 |
| Mar 20, 2026 | 63.20 | 64.60 | 62.60 | 62.60 | 60.07 | -2.19% | 219,134 |
| Mar 19, 2026 | 63.20 | 64.20 | 62.82 | 64.00 | 61.41 | - | 98,774 |
| Mar 18, 2026 | 66.60 | 67.20 | 63.49 | 64.00 | 61.41 | -1.54% | 120,365 |
| Mar 17, 2026 | 66.00 | 67.60 | 65.00 | 65.00 | 62.37 | -1.22% | 105,184 |
| Mar 16, 2026 | 65.20 | 66.40 | 63.63 | 65.80 | 63.14 | 0.92% | 363,483 |
| Mar 13, 2026 | 66.00 | 67.00 | 65.00 | 65.20 | 62.56 | -1.21% | 291,344 |
| Mar 12, 2026 | 65.80 | 66.80 | 65.60 | 66.00 | 63.33 | 0.30% | 152,907 |
| Mar 11, 2026 | 67.00 | 67.80 | 65.80 | 65.80 | 63.14 | -1.20% | 309,445 |
| Mar 10, 2026 | 68.20 | 69.00 | 66.40 | 66.60 | 63.91 | -2.06% | 301,559 |
| Mar 9, 2026 | 67.00 | 68.60 | 65.00 | 68.00 | 65.25 | 2.41% | 530,488 |
| Mar 6, 2026 | 70.40 | 70.40 | 66.40 | 66.40 | 63.72 | -1.19% | 314,025 |